Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -9 | 12 | 12.1 | 9.37 | 411723 | 10.31368055 | CS |
| 4 | 1.24 | 12.8099173554 | 9.68 | 17.57 | 9.37 | 800055 | 13.08739868 | CS |
| 12 | 3.87 | 54.8936170213 | 7.05 | 21.38 | 6.6 | 1619123 | 13.96019985 | CS |
| 26 | 3.43 | 45.7943925234 | 7.49 | 21.38 | 4.42 | 784748 | 13.61225499 | CS |
| 52 | 5.66 | 107.604562738 | 5.26 | 21.38 | 4.42 | 399279 | 13.44425001 | CS |
| 156 | 6.04 | 123.770491803 | 4.88 | 21.38 | 4.42 | 142062 | 12.98345814 | CS |
| 260 | 5.81 | 113.698630137 | 5.11 | 21.38 | 3.86 | 133043 | 11.30068072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 10.85 | 1.17 | 12.09 | 9.55 | 10.91 | 9.3 | 423221 |
| 1783463400 | 9.68 | -0.39 | -3.87 | 9.8699999 | 10.11 | 9.3699999 | 425610 |
| 1783377000 | 10.07 | -0.31 | -2.99 | 10.61 | 10.81 | 10.05 | 263432 |
| 1783031400 | 10.38 | -0.72 | -6.49 | 11.16 | 11.26 | 10 | 582334 |
| 1782945000 | 11.1 | -1.22 | -9.90 | 12 | 12.1 | 11.08 | 375514 |
| 1782858600 | 12.32 | 0.59 | 5.03 | 11.75 | 12.7899 | 11.72 | 362107 |
| 1782772200 | 11.73 | -0.04 | -0.34 | 11.85 | 12.28 | 11.0005 | 583571 |
| 1782513000 | 11.77 | -0.3 | -2.49 | 11.33 | 11.9 | 11.08 | 362012 |
| 1782426600 | 12.07 | -0.42 | -3.36 | 13.03 | 13.24 | 11.66 | 550840 |
| 1782340200 | 12.49 | -0.88 | -6.58 | 13.84 | 13.84 | 11.9001 | 562309 |
| 1782253800 | 13.37 | -1.13 | -7.79 | 13.35 | 14.0732 | 13.0006 | 807933 |
| 1782167400 | 14.5 | -1.33 | -8.40 | 16 | 17.39 | 14.3 | 1594629 |
| 1781821800 | 15.83 | 1.13 | 7.69 | 16 | 17.57 | 15.3 | 2123392 |
| 1781735400 | 14.7 | 2.11 | 16.76 | 13.57 | 15.76 | 13.35 | 2313147 |
| 1781649000 | 12.59 | 0.6 | 5.00 | 12.2 | 13.1899 | 11.58 | 1375820 |
| 1781562600 | 11.99 | 1.01 | 9.20 | 11.6 | 12.44 | 10.85 | 849259 |
| 1781303400 | 10.98 | 0.71 | 6.91 | 10.27 | 11.56 | 10.1201 | 487897 |
| 1781217000 | 10.27 | 0.59 | 6.10 | 9.77 | 10.43 | 9.4063 | 479505 |
| 1781130600 | 9.68 | -0.33 | -3.30 | 9.68 | 10.31 | 9.42 | 301683 |
| 1781044200 | 10.01 | -0.53 | -5.03 | 10.39 | 10.525 | 9.35 | 935825 |
| 1780957800 | 10.54 | 0.09 | 0.86 | 10.85 | 11.38 | 10.11 | 471048 |
| 1780698600 | 10.45 | -2.22 | -17.52 | 12.2 | 12.49 | 10.0601 | 833299 |
| 1780612200 | 12.67 | 0.74 | 6.20 | 12.3 | 13.83 | 12.01 | 993913 |
| 1780525800 | 11.93 | -0.5 | -4.02 | 12.45 | 13.3 | 11.7301 | 585290 |
| 1780439400 | 12.43 | 0.23 | 1.89 | 12.23 | 13.0112 | 11.71 | 723364 |
| 1780353000 | 12.2 | -0.51 | -4.01 | 12.49 | 12.49 | 11.51 | 759026 |
| 1780093800 | 12.71 | -0.72 | -5.36 | 13.63 | 13.63 | 12 | 812649 |
| 1780007400 | 13.43 | -0.7 | -4.95 | 14.15 | 14.2458 | 12.91 | 830595 |
| 1779921000 | 14.13 | -2.49 | -14.98 | 16.059999 | 16.32 | 13.8 | 1244382 |
| 1779834600 | 16.62 | 2.8 | 20.26 | 14.76 | 17.42 | 14.53 | 1574186 |
| 1779489000 | 13.82 | 0.51 | 3.83 | 13.49 | 14.9579 | 13.37 | 1015960 |
| 1779402600 | 13.31 | 0.23 | 1.76 | 13.5 | 14.7 | 12.58 | 1168317 |
| 1779316200 | 13.08 | -0.54 | -3.96 | 14.28 | 14.4 | 11.62 | 2080895 |
| 1779229800 | 13.62 | -1.7 | -11.10 | 15 | 15 | 13.3 | 1493864 |
| 1779143400 | 15.32 | -4.73 | -23.59 | 21 | 21 | 14.11 | 3076474 |
| 1778884200 | 20.05 | 6.03 | 43.01 | 14.9 | 21.38 | 14.53 | 4645015 |
| 1778797800 | 14.02 | 3.28 | 30.54 | 12 | 14.478 | 11.68 | 2378040 |
| 1778711400 | 10.74 | -0.27 | -2.45 | 11.55 | 11.64 | 10.5 | 713015 |
| 1778625000 | 11.01 | -1.79 | -13.98 | 12.17 | 12.4 | 10.8 | 747078 |
| 1778538600 | 12.8 | 0.47 | 3.81 | 12.46 | 13.86 | 12.01 | 965377 |
| 1778279400 | 12.33 | 0.73 | 6.29 | 11.85 | 12.55 | 11.51 | 590754 |
| 1778193000 | 11.6 | -1.02 | -8.08 | 12.51 | 12.555 | 11.5 | 573784 |
| 1778106600 | 12.62 | -0.83 | -6.17 | 13.56 | 13.59 | 11.8 | 685484 |
| 1778020200 | 13.45 | 1.78 | 15.25 | 12.51 | 13.7 | 11.38 | 634929 |
| 1777933800 | 11.67 | -2.39 | -17.00 | 14.26 | 15.4699 | 11.302 | 1042175 |
| 1777674600 | 14.06 | -0.01 | -0.07 | 13.96 | 15.9144 | 12.9401 | 871909 |
| 1777588200 | 14.07 | 2.93 | 26.30 | 11.6 | 14.41 | 11.59 | 1091373 |
| 1777501800 | 11.14 | -1.03 | -8.46 | 12.76 | 12.918 | 10.75 | 1036964 |
| 1777415400 | 12.17 | -1.96 | -13.87 | 12.75 | 13.93 | 11.5051 | 940336 |
| 1777329000 | 14.13 | -2.39 | -14.47 | 14.21 | 15.9 | 12.5801 | 2389795 |
| 1777069800 | 16.52 | 2.74 | 19.88 | 11.87 | 19.1 | 10.52 | 7799602 |
| 1776983400 | 13.78 | 5.52 | 66.83 | 11 | 16.35 | 10.76 | 31319856 |
| 1776897000 | 8.26 | 1.21 | 17.16 | 7.11 | 8.47 | 7.05 | 540661 |
| 1776810600 | 7.05 | 0.34 | 5.07 | 6.81 | 7.09 | 6.71 | 66249 |
| 1776724200 | 6.71 | -0.34 | -4.82 | 7.05 | 7.2 | 6.6 | 73451 |
| 1776465000 | 7.05 | 0.02 | 0.28 | 7.07 | 7.13 | 6.81 | 86126 |
| 1776378600 | 7.03 | 0.21 | 3.08 | 6.9 | 7.2 | 6.78 | 47085 |
| 1776292200 | 6.82 | -0.16 | -2.29 | 7.05 | 7.05 | 6.76 | 50872 |
| 1776205800 | 6.98 | 0.3 | 4.49 | 6.69 | 7.11 | 6.5599999 | 91296 |
| 1776119400 | 6.68 | 0.31 | 4.87 | 6.26 | 6.92 | 6.26 | 69450 |
| 1775860200 | 6.37 | -0.52 | -7.55 | 6.88 | 6.88 | 6.22 | 54323 |
| 1775773800 | 6.89 | 0.14 | 2.07 | 6.72 | 6.93 | 6.42 | 80277 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
